46,789$
1,13%
Echtzeit-Aktienkurs BANK OZK
Bid:
Ask:
Aktienkurse zur BANK OZK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 47,20 | 47,30 | 46,72 | 46,75 | 1,05% | 867.909,00 |
| 02.05.2024 | 46,09 | 46,51 | 45,79 | 46,27 | 1,82% | 778.732,00 |
| 01.05.2024 | 44,99 | 46,49 | 44,67 | 45,44 | 1,77% | 1.339.100,00 |
| 30.04.2024 | 45,56 | 45,67 | 44,63 | 44,65 | -2,62% | 1.383.550,00 |
| 29.04.2024 | 46,06 | 46,35 | 45,49 | 45,85 | -0,37% | 1.048.226,00 |
| 26.04.2024 | 45,98 | 46,57 | 45,98 | 46,02 | 0,04% | 850.838,00 |
| 25.04.2024 | 45,86 | 46,23 | 45,33 | 46,00 | -0,80% | 1.130.245,00 |
| 24.04.2024 | 45,67 | 46,46 | 45,60 | 46,37 | 0,63% | 1.276.529,00 |
| 23.04.2024 | 45,13 | 46,34 | 45,01 | 46,08 | 1,99% | 1.351.666,00 |
| 22.04.2024 | 45,03 | 45,57 | 44,66 | 45,18 | 0,53% | 1.514.939,00 |
| 19.04.2024 | 44,05 | 45,03 | 43,84 | 44,94 | 2,60% | 1.690.688,00 |
| 18.04.2024 | 42,70 | 43,93 | 41,34 | 43,80 | 4,81% | 2.169.434,00 |
| 17.04.2024 | 42,54 | 42,54 | 41,68 | 41,79 | 0,07% | 1.474.876,00 |
| 16.04.2024 | 41,97 | 42,13 | 41,47 | 41,76 | -1,46% | 988.991,00 |
| 15.04.2024 | 43,12 | 43,53 | 41,97 | 42,38 | -0,91% | 1.099.427,00 |
| 12.04.2024 | 42,32 | 42,92 | 42,32 | 42,77 | -0,56% | 918.208,00 |
| 11.04.2024 | 42,99 | 43,26 | 42,15 | 43,01 | -0,26% | 978.437,00 |
| 10.04.2024 | 44,56 | 44,72 | 42,94 | 43,12 | -5,62% | 1.757.215,00 |
| 09.04.2024 | 45,01 | 45,70 | 44,95 | 45,69 | 1,58% | 792.907,00 |
| 08.04.2024 | 44,50 | 45,27 | 44,31 | 44,98 | 1,81% | 585.086,00 |
| 05.04.2024 | 43,47 | 44,33 | 43,36 | 44,18 | 0,94% | 630.293,00 |
| 04.04.2024 | 44,84 | 45,29 | 43,64 | 43,77 | -1,13% | 583.352,00 |
| 03.04.2024 | 44,19 | 44,56 | 43,93 | 44,27 | 0,20% | 922.757,00 |
| 02.04.2024 | 44,96 | 44,97 | 44,10 | 44,18 | -1,59% | 968.814,00 |
| 01.04.2024 | 45,49 | 45,65 | 44,60 | 44,90 | -1,24% | 928.651,00 |
| 28.03.2024 | 45,39 | 45,82 | 45,28 | 45,46 | -0,20% | 662.964,00 |
| 27.03.2024 | 44,11 | 45,56 | 44,11 | 45,55 | 4,00% | 770.233,00 |
| 26.03.2024 | 44,33 | 44,43 | 43,70 | 43,80 | -0,45% | 524.382,00 |
| 25.03.2024 | 43,69 | 44,43 | 43,69 | 44,00 | 0,59% | 619.412,00 |
| 22.03.2024 | 45,00 | 45,00 | 43,70 | 43,74 | -2,37% | 937.155,00 |
| 21.03.2024 | 44,45 | 45,02 | 44,11 | 44,80 | 2,05% | 997.630,00 |
| 20.03.2024 | 42,47 | 44,24 | 42,46 | 43,90 | 2,83% | 1.354.033,00 |
| 19.03.2024 | 42,27 | 42,81 | 42,07 | 42,69 | 0,78% | 724.228,00 |
| 18.03.2024 | 42,67 | 42,93 | 42,35 | 42,36 | -0,61% | 906.034,00 |
| 15.03.2024 | 42,17 | 43,03 | 42,17 | 42,62 | 1,12% | 3.852.307,00 |
| 14.03.2024 | 42,65 | 43,17 | 41,78 | 42,15 | -2,20% | 1.062.942,00 |
| 13.03.2024 | 42,80 | 43,65 | 42,79 | 43,10 | 0,49% | 860.606,00 |
| 12.03.2024 | 43,51 | 43,52 | 42,53 | 42,89 | -1,22% | 1.156.848,00 |
| 11.03.2024 | 44,34 | 44,38 | 43,38 | 43,42 | -1,70% | 1.117.020,00 |
| 08.03.2024 | 44,46 | 45,06 | 43,87 | 44,17 | 0,52% | 628.524,00 |
| 07.03.2024 | 44,26 | 44,66 | 43,68 | 43,94 | 0,11% | 1.101.812,00 |
| 06.03.2024 | 44,46 | 44,59 | 43,25 | 43,89 | -1,33% | 1.259.438,00 |
| 05.03.2024 | 42,63 | 45,15 | 42,62 | 44,48 | 4,12% | 1.572.452,00 |
| 04.03.2024 | 44,04 | 44,46 | 42,69 | 42,72 | -1,45% | 961.104,00 |
| 01.03.2024 | 43,48 | 43,48 | 42,36 | 43,35 | -1,00% | 823.321,00 |
| 29.02.2024 | 43,95 | 44,10 | 43,22 | 43,79 | 1,62% | 1.270.416,00 |
| 28.02.2024 | 43,25 | 43,47 | 42,87 | 43,09 | -1,17% | 1.716.180,00 |
| 27.02.2024 | 42,66 | 43,63 | 42,38 | 43,60 | 3,49% | 1.533.872,00 |
| 26.02.2024 | 42,19 | 42,52 | 41,56 | 42,13 | -0,14% | 914.890,00 |
| 23.02.2024 | 42,23 | 42,66 | 41,76 | 42,19 | 0,14% | 695.579,00 |
| 22.02.2024 | 42,24 | 42,42 | 41,74 | 42,13 | 0,24% | 866.703,00 |
| 21.02.2024 | 41,92 | 42,22 | 41,57 | 42,03 | -0,25% | 1.136.190,00 |
| 20.02.2024 | 42,00 | 42,43 | 41,93 | 42,14 | -1,21% | 992.863,00 |
| 16.02.2024 | 42,75 | 43,14 | 42,43 | 42,65 | -1,49% | 1.209.201,00 |
| 15.02.2024 | 42,96 | 43,88 | 42,70 | 43,30 | 1,58% | 1.239.529,00 |
| 14.02.2024 | 42,30 | 42,66 | 41,74 | 42,62 | 2,40% | 1.350.510,00 |
| 13.02.2024 | 41,57 | 42,07 | 40,86 | 41,62 | -3,58% | 1.745.152,00 |
| 12.02.2024 | 42,61 | 43,68 | 42,61 | 43,17 | 1,45% | 1.263.065,00 |
| 09.02.2024 | 42,43 | 42,81 | 42,14 | 42,55 | 0,64% | 1.487.698,00 |
| 08.02.2024 | 41,58 | 42,34 | 41,35 | 42,28 | 1,12% | 790.345,00 |
| 07.02.2024 | 41,88 | 42,29 | 40,48 | 41,81 | 0,05% | 1.610.637,00 |
| 06.02.2024 | 42,01 | 42,64 | 41,45 | 41,79 | -0,45% | 1.528.993,00 |
| 05.02.2024 | 42,31 | 42,54 | 41,49 | 41,98 | -2,12% | 1.750.484,00 |
| 02.02.2024 | 41,47 | 43,31 | 41,33 | 42,89 | 1,11% | 1.584.657,00 |
| 01.02.2024 | 44,97 | 45,22 | 41,68 | 42,42 | -5,92% | 3.436.576,00 |
| 31.01.2024 | 46,50 | 46,97 | 44,94 | 45,09 | -7,43% | 3.013.150,00 |
| 30.01.2024 | 48,99 | 49,53 | 48,65 | 48,71 | -0,71% | 1.021.285,00 |
| 29.01.2024 | 48,81 | 49,08 | 48,33 | 49,06 | 0,64% | 670.516,00 |
| 26.01.2024 | 48,86 | 49,41 | 48,32 | 48,75 | 0,45% | 705.129,00 |
| 25.01.2024 | 49,23 | 49,31 | 47,79 | 48,53 | -0,47% | 1.008.251,00 |
| 24.01.2024 | 49,14 | 49,37 | 48,43 | 48,76 | -0,12% | 1.433.268,00 |
| 23.01.2024 | 49,64 | 49,94 | 48,74 | 48,82 | -0,97% | 2.173.279,00 |
| 22.01.2024 | 48,40 | 49,42 | 48,03 | 49,30 | 3,03% | 1.467.369,00 |
| 19.01.2024 | 46,77 | 47,87 | 45,71 | 47,85 | 4,43% | 1.699.145,00 |
| 18.01.2024 | 45,85 | 46,08 | 45,28 | 45,82 | 0,66% | 1.734.763,00 |
| 17.01.2024 | 45,06 | 45,64 | 44,78 | 45,52 | -0,72% | 1.018.932,00 |
| 16.01.2024 | 46,04 | 46,41 | 45,64 | 45,85 | -2,11% | 1.283.423,00 |
| 12.01.2024 | 47,36 | 47,63 | 46,11 | 46,84 | -1,12% | 739.901,00 |
| 11.01.2024 | 48,19 | 48,40 | 46,71 | 47,37 | -2,03% | 1.078.606,00 |
| 10.01.2024 | 48,57 | 48,78 | 48,02 | 48,35 | -0,39% | 659.679,00 |
| 09.01.2024 | 48,34 | 48,87 | 48,02 | 48,54 | -1,12% | 629.368,00 |
| 08.01.2024 | 48,34 | 49,09 | 48,28 | 49,09 | 0,74% | 513.996,00 |
| 05.01.2024 | 48,29 | 49,32 | 48,19 | 48,73 | 0,06% | 1.050.330,00 |
| 04.01.2024 | 48,20 | 48,98 | 48,20 | 48,70 | 1,00% | 963.144,00 |
| 03.01.2024 | 49,36 | 49,36 | 48,02 | 48,22 | -3,08% | 823.483,00 |
| 02.01.2024 | 49,33 | 50,75 | 49,26 | 49,75 | -0,16% | 1.049.193,00 |
| 29.12.2023 | 50,58 | 50,66 | 49,80 | 49,83 | -1,64% | 622.901,00 |
| 28.12.2023 | 50,25 | 50,88 | 50,09 | 50,66 | -0,04% | 668.202,00 |
| 27.12.2023 | 50,88 | 51,02 | 50,35 | 50,68 | -0,22% | 657.838,00 |
| 26.12.2023 | 50,52 | 51,16 | 50,05 | 50,79 | 1,14% | 369.103,00 |
| 22.12.2023 | 50,71 | 50,94 | 50,00 | 50,22 | 0,10% | 518.505,00 |
| 21.12.2023 | 50,48 | 50,50 | 49,64 | 50,17 | 0,64% | 539.184,00 |
| 20.12.2023 | 50,65 | 51,35 | 49,84 | 49,85 | -1,73% | 1.084.566,00 |
| 19.12.2023 | 49,80 | 51,08 | 49,51 | 50,73 | 2,30% | 1.129.465,00 |
| 18.12.2023 | 50,61 | 50,61 | 49,49 | 49,59 | -0,98% | 1.087.561,00 |
| 15.12.2023 | 51,39 | 51,55 | 49,76 | 50,08 | -2,93% | 4.109.422,00 |
| 14.12.2023 | 49,36 | 52,36 | 49,36 | 51,59 | 7,68% | 3.650.241,00 |
| 13.12.2023 | 45,01 | 48,06 | 44,39 | 47,91 | 6,51% | 1.826.985,00 |
| 12.12.2023 | 45,08 | 45,17 | 44,74 | 44,98 | -0,42% | 709.536,00 |
| 11.12.2023 | 44,77 | 45,30 | 44,49 | 45,17 | 0,22% | 776.971,00 |